Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vectren Corp (NY: VVC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.64 23.71 23.40 23.40 365,173 -0.24(-1.01%)
Dec 29, 2011 23.36 23.64 23.34 23.64 281,807 +0.32(+1.36%)
Dec 28, 2011 23.41 23.46 23.27 23.32 358,247 -0.15(-0.66%)
Dec 27, 2011 23.33 23.51 23.26 23.47 369,045 +0.15(+0.63%)
Dec 23, 2011 23.17 23.40 23.11 23.33 311,301 +0.20(+0.87%)
Dec 21, 2011 22.91 23.16 22.78 23.13 619,702 +0.25(+1.08%)
Dec 20, 2011 22.62 22.91 22.59 22.88 429,562 +0.51(+2.28%)
Dec 19, 2011 22.68 22.83 22.28 22.37 497,874 -0.19(-0.86%)
Dec 16, 2011 22.40 22.58 22.19 22.56 1,260,003 +0.24(+1.07%)
Dec 15, 2011 22.07 22.34 22.01 22.32 371,332 +0.41(+1.87%)
Dec 14, 2011 22.03 22.19 21.89 21.91 594,452 -0.15(-0.70%)
Dec 13, 2011 22.04 22.31 21.96 22.07 426,052 +0.08(+0.35%)
Dec 12, 2011 22.07 22.07 21.69 21.99 485,735 -0.19(-0.84%)
Dec 09, 2011 21.67 22.23 21.66 22.17 497,934 +0.52(+2.39%)
Dec 08, 2011 22.12 22.17 21.59 21.66 423,239 -0.62(-2.78%)
Dec 07, 2011 22.16 22.34 22.04 22.27 936,999 +0.00(+0.00%)
Dec 06, 2011 22.21 22.34 22.14 22.27 456,310 +0.07(+0.31%)
Dec 05, 2011 22.08 22.43 22.06 22.21 791,011 +0.22(+0.99%)
Dec 02, 2011 22.53 22.53 21.97 21.99 557,429 -0.43(-1.90%)
Dec 01, 2011 22.51 22.70 22.39 22.41 492,330 -0.11(-0.48%)
Nov 30, 2011 22.14 22.53 22.10 22.52 745,753 +0.63(+2.90%)
Nov 29, 2011 21.40 21.92 21.34 21.89 730,126 +0.57(+2.69%)
Nov 28, 2011 21.50 21.61 21.18 21.32 578,740 +0.29(+1.36%)
Nov 25, 2011 20.94 21.21 20.94 21.03 173,354 +0.00(+0.00%)
Nov 23, 2011 21.17 21.29 20.91 21.03 604,901 -0.34(-1.59%)
Nov 22, 2011 21.36 21.64 21.28 21.37 831,725 -0.16(-0.75%)
Nov 21, 2011 21.64 21.86 21.15 21.53 2,039,676 -0.87(-3.90%)
Nov 18, 2011 22.62 22.62 22.34 22.41 576,017 -0.08(-0.34%)
Nov 17, 2011 22.56 22.85 22.41 22.48 533,493 -0.10(-0.45%)
Nov 16, 2011 22.69 22.86 22.55 22.58 870,274 -0.15(-0.65%)
Nov 15, 2011 22.55 22.81 22.43 22.73 656,800 +0.10(+0.44%)
Nov 14, 2011 22.75 22.81 22.51 22.63 536,799 -0.19(-0.81%)
Nov 11, 2011 22.70 22.83 22.61 22.82 645,843 +0.29(+1.31%)
Nov 10, 2011 22.08 22.54 22.03 22.52 1,375,701 +0.56(+2.54%)
Nov 09, 2011 22.03 22.11 21.91 21.97 961,741 -0.37(-1.64%)
Nov 08, 2011 22.10 22.39 21.77 22.33 610,433 +0.37(+1.71%)
Nov 07, 2011 22.12 22.26 21.73 21.96 590,111 -0.14(-0.62%)
Nov 04, 2011 22.17 22.55 21.85 22.10 736,089 +0.20(+0.91%)
Nov 03, 2011 21.77 22.13 21.70 21.90 808,319 +0.26(+1.20%)
Nov 02, 2011 21.38 21.86 21.38 21.64 899,000 +0.53(+2.50%)
Nov 01, 2011 21.27 21.57 21.05 21.11 484,471 -0.59(-2.71%)
Oct 31, 2011 21.82 22.00 21.70 21.70 510,106 -0.34(-1.53%)
Oct 28, 2011 22.09 22.19 21.97 22.03 647,303 -0.14(-0.62%)
Oct 27, 2011 22.26 22.36 22.08 22.17 1,168,648 +0.23(+1.05%)
Oct 26, 2011 22.00 22.08 21.84 21.94 556,125 +0.08(+0.35%)
Oct 25, 2011 22.00 22.06 21.49 21.87 766,084 -0.18(-0.83%)
Oct 24, 2011 21.98 22.05 21.89 22.05 563,325 +0.07(+0.31%)
Oct 21, 2011 22.09 22.09 21.92 21.98 618,852 +0.12(+0.56%)
Oct 20, 2011 22.00 22.09 21.75 21.86 444,301 -0.06(-0.28%)
Oct 19, 2011 21.74 22.13 21.67 21.92 449,751 +0.15(+0.70%)
Oct 18, 2011 21.56 21.86 21.29 21.77 326,767 +0.28(+1.32%)
Oct 17, 2011 21.64 21.73 21.41 21.48 509,468 -0.14(-0.64%)
Oct 14, 2011 21.27 21.65 21.22 21.62 365,836 +0.30(+1.40%)
Oct 13, 2011 21.17 21.35 21.02 21.32 337,593 +0.11(+0.50%)
Oct 12, 2011 21.30 21.40 21.21 21.22 473,212 -0.01(-0.04%)
Oct 11, 2011 21.10 21.28 21.03 21.22 386,563 +0.06(+0.29%)
Oct 10, 2011 20.72 21.20 20.71 21.16 388,668 +0.70(+3.40%)
Oct 07, 2011 20.72 20.78 20.44 20.47 374,594 -0.12(-0.59%)
Oct 06, 2011 20.37 20.60 20.36 20.59 270,025 +0.27(+1.32%)
Oct 05, 2011 20.24 20.37 19.95 20.32 437,511 +0.17(+0.83%)
Oct 04, 2011 19.79 20.17 19.49 20.15 590,021 +0.24(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.